$47.31 +1.26 (%) Methanex Corp - NASDAQ

Dec. 19, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MEOH historical data

Date Open High Low Close Volume
12/19/201446.3947.5246.3247.31910,471
12/18/201447.1247.6345.2746.051,365,129
12/17/201444.2746.1444.2745.671,485,367
12/16/201443.4945.6543.1744.221,782,656
12/15/201442.5344.0342.3243.231,411,156
12/12/201445.9046.1544.0244.071,607,929
12/11/201446.2347.3645.9546.381,703,971
12/10/201448.0648.2646.3346.541,831,796
12/9/201447.7749.1947.5648.571,249,407
12/8/201450.1750.1747.5848.201,555,050
12/5/201450.8251.2449.9750.50889,697
12/4/201451.2251.5350.2950.971,203,101
12/3/201450.6251.7750.5851.471,205,587
12/2/201450.4851.5750.2350.591,663,282
12/1/201451.2651.2649.9050.772,063,126
11/28/201453.5453.5550.4651.661,412,115
11/26/201458.2558.4256.6157.07840,696
11/25/201458.8859.9358.3758.45604,877
11/24/201458.6859.1357.8958.63509,466
11/21/201459.8160.6258.5458.64881,216
11/20/201456.6359.0756.3759.03930,814
11/19/201457.2657.4756.2456.91645,963
11/18/201457.5258.4157.0957.34715,684
11/17/201457.1958.4057.0057.74757,152
11/14/201456.2557.4255.6957.33539,873
11/13/201456.8657.8455.9256.17553,084
11/12/201456.5158.2756.5157.31534,453
11/11/201456.3356.9655.8256.95309,001
11/10/201457.6458.1055.6256.44633,636
11/7/201456.6757.7756.6557.731,107,944
11/6/201456.1456.6655.5356.56742,700
11/5/201455.5957.0755.3156.36915,010
11/4/201457.5057.6454.8655.28994,893
11/3/201459.5859.8657.5157.931,182,963
10/31/201457.1759.4756.4659.341,384,126
10/30/201458.3759.2856.6956.851,719,149
10/29/201458.4459.8657.9259.041,402,877
10/28/201457.1558.2156.6658.19637,016
10/27/201456.6656.6655.1856.39986,399
10/24/201457.2357.6756.2857.08895,396
10/23/201457.3257.6655.9557.24870,460
10/22/201457.8558.8256.6456.69907,740
10/21/201456.6958.5156.6958.33835,510
10/20/201456.3457.2854.5856.171,204,143
10/17/201456.5158.2355.8656.151,622,966
10/16/201453.4757.0253.4655.452,115,563
10/15/201454.0054.9252.3654.683,053,085
10/14/201455.1457.0453.7054.722,654,438
10/13/201459.8659.8654.6754.883,271,213
10/10/201462.9962.9958.9559.782,670,750
10/9/201465.8166.0563.2763.361,036,260
10/8/201465.4266.1564.2966.021,333,775
10/7/201465.9266.9265.4065.52755,983
10/6/201465.7167.2065.6966.13622,738
10/3/201464.8766.1564.7865.66897,972
10/2/201465.1665.1963.3864.871,122,497
10/1/201466.6066.8664.6465.221,029,021
9/30/201468.6768.6766.1766.80722,219
9/29/201468.9669.4768.6668.79383,027
9/26/201468.0069.6667.8869.45487,435
9/25/201469.6769.6767.7768.04483,911
9/24/201468.5169.9368.3069.76291,027
9/23/201467.7469.1867.5768.56472,572
9/22/201469.0369.0366.9967.62579,418
9/19/201470.1070.2568.3269.03709,535
9/18/201469.9970.4269.7070.10750,524
9/17/201470.4170.5369.2769.76336,738
9/16/201469.3770.8969.1670.31382,275
9/15/201469.5769.6868.5769.38390,284
9/12/201469.2870.2469.0969.49936,098
9/11/201467.7769.0267.4768.89544,727
9/10/201468.6068.7067.6668.06550,062
9/9/201468.7668.8068.1168.64746,544
9/8/201469.1270.2268.9268.99950,759
9/5/201469.3470.0568.8069.241,062,389
9/4/201468.6969.6468.5669.161,049,655
9/3/201467.8268.4867.6568.45389,839
9/2/201466.5768.1766.5767.44507,244
8/29/201466.7667.1366.2966.82317,907
8/28/201466.4667.0466.1466.70356,511
8/27/201467.7367.7365.9766.83957,824
8/26/201468.4568.4567.3067.47366,135
8/25/201467.7768.1867.5068.06239,974
8/22/201467.3367.7867.1867.60305,906
8/21/201468.2368.2366.9067.21492,387
8/20/201467.7568.2866.6968.14642,589
8/19/201467.4968.3767.4967.75709,488
8/18/201466.3367.5266.2167.26864,997
8/15/201465.1767.3965.1766.101,083,674
8/14/201463.3065.1663.3065.04912,637
8/13/201462.1363.4862.0763.38807,943
8/12/201462.3762.3761.1761.99678,326
8/11/201462.0863.3061.5762.54568,127
8/8/201462.2562.2761.2061.65743,521
8/7/201463.2963.4761.7562.21390,176
8/6/201462.2963.6462.2963.09458,664
8/5/201462.9363.2662.0462.61629,491
8/4/201462.3063.2461.8963.13551,221
8/1/201464.5365.3762.3862.591,482,721
7/31/201463.9167.3163.2165.071,720,281
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center